Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | 1 |
22 Apr 2024 | 527.98 | 527.98 | 527.10 | 527.10 | 527.10 | 492 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 536.55 | 536.55 | 536.55 | 536.55 | 536.55 | 186 |
17 Apr 2024 | 537.10 | 539.36 | 537.10 | 539.36 | 539.36 | 303 |
16 Apr 2024 | 535.10 | 537.13 | 535.10 | 537.13 | 537.13 | 46 |
15 Apr 2024 | 530.23 | 530.23 | 530.23 | 530.23 | 530.23 | 29 |
12 Apr 2024 | 541.33 | 543.30 | 540.50 | 543.30 | 543.30 | 3,082 |
11 Apr 2024 | 527.22 | 528.12 | 527.22 | 528.12 | 528.12 | 662 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 532.00 | 534.58 | 532.00 | 534.58 | 534.58 | 72 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 518.37 | 520.71 | 518.37 | 520.71 | 520.71 | 1,516 |
04 Apr 2024 | 518.44 | 518.44 | 518.44 | 518.44 | 518.44 | 40 |
03 Apr 2024 | 514.70 | 514.70 | 514.70 | 514.70 | 514.70 | 2 |
02 Apr 2024 | 512.56 | 512.56 | 510.64 | 510.64 | 510.64 | 2,358 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 493.84 | 493.84 | 493.84 | 493.84 | 493.84 | 2,725 |
26 Mar 2024 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | 6,590 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 492.17 | 492.17 | 492.17 | 492.17 | 492.17 | 55 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 487.76 | 487.76 | 487.76 | 487.76 | 487.76 | 96 |
19 Mar 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | 2 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 493.64 | 493.64 | 489.08 | 490.50 | 490.50 | 331 |
11 Mar 2024 | 493.57 | 493.57 | 493.57 | 493.57 | 493.57 | 102 |
08 Mar 2024 | 490.30 | 490.65 | 490.30 | 490.65 | 490.65 | 4 |
07 Mar 2024 | 489.77 | 489.77 | 487.60 | 487.60 | 487.60 | 17 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 481.95 | 482.33 | 481.95 | 482.33 | 482.33 | 506 |
04 Mar 2024 | 473.78 | 473.78 | 473.78 | 473.78 | 473.78 | 225 |
01 Mar 2024 | 463.17 | 463.17 | 463.17 | 463.17 | 463.17 | 709 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 2 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | 12 |
19 Feb 2024 | 459.46 | 459.46 | 459.46 | 459.46 | 459.46 | 9 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 452.87 | 452.87 | 452.87 | 452.87 | 452.87 | 231 |
13 Feb 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | 4 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 461.75 | 461.75 | 461.52 | 461.52 | 461.52 | 272 |
08 Feb 2024 | 462.04 | 462.04 | 462.04 | 462.04 | 462.04 | 53 |
07 Feb 2024 | 463.47 | 463.47 | 463.15 | 463.15 | 463.15 | 1,160 |
06 Feb 2024 | 461.58 | 461.58 | 461.58 | 461.58 | 461.58 | 50 |
05 Feb 2024 | 460.27 | 460.70 | 458.59 | 460.70 | 460.70 | 549 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 1,070 |
29 Jan 2024 | 461.83 | 462.54 | 461.83 | 462.54 | 462.54 | 129 |
26 Jan 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | 143 |
25 Jan 2024 | 460.79 | 460.79 | 460.79 | 460.79 | 460.79 | 135 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 459.68 | 460.65 | 459.68 | 460.65 | 460.65 | 596 |
17 Jan 2024 | 463.14 | 463.14 | 463.14 | 463.14 | 463.14 | 35 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | 469.09 | 469.09 | 469.09 | 469.09 | 469.09 | 55 |
12 Jan 2024 | 465.99 | 465.99 | 465.99 | 465.99 | 465.99 | 11 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 464.59 | 464.59 | 464.59 | 464.59 | 464.59 | 3,123 |
08 Jan 2024 | 462.09 | 462.09 | 462.09 | 462.09 | 462.09 | 100 |
05 Jan 2024 | 465.21 | 465.21 | 465.21 | 465.21 | 465.21 | 20 |
04 Jan 2024 | 468.53 | 468.53 | 465.66 | 465.66 | 465.66 | 145 |
03 Jan 2024 | 467.04 | 467.04 | 467.04 | 467.04 | 467.04 | 19 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 468.08 | 468.08 | 468.08 | 468.08 | 468.08 | 211 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 464.28 | 464.40 | 463.23 | 463.23 | 463.23 | 4,274 |
15 Dec 2023 | 466.55 | 466.55 | 466.16 | 466.36 | 466.36 | 388 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 464.84 | 464.84 | 464.84 | 464.84 | 464.84 | 43 |
07 Dec 2023 | 465.70 | 465.70 | 465.70 | 465.70 | 465.70 | 2,025 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | 465.36 | 465.36 | 465.36 | 465.36 | 465.36 | 1,800 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 468.55 | 469.85 | 468.55 | 469.85 | 469.85 | 610 |
30 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |